| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.05 | 0.12% | 5,930,900 | -1,980,132 | 0.3 |
42.75
43.95
43.50
|
|
2 tháng
(2026-03-02) |
-2.50 | -5.52% | 10,385,700 | -2,142,632 | -6.4 |
41.55
45.45
43.50
|
|
3 tháng
(2026-01-29) |
-2.29 | -5.09% | 13,203,000 | -2,299,632 | -13.2 |
41.55
45.45
43.50
|
|
6 tháng
(2025-10-31) |
-4.82 | -10.12% | 22,395,400 | -2,684,832 | -31.7 |
40.82
47.62
43.50
|
|
12 tháng
(2025-05-05) |
-8.03 | -15.80% | 48,355,800 | -8,724,931 | -227.1 |
40.82
50.83
43.50
|
|
24 tháng
(2024-05-09) |
5.58 | 15.01% | 117,289,100 | -7,382,440 | -166.9 |
36.80
50.83
43.50
|
|
36 tháng
(2023-05-15) |
3.89 | 9.98% | 159,282,000 | -11,843,890 | -362.6 |
32.99
50.83
43.50
|
|
60 tháng
(2021-05-25) |
19.52 | 83.87% | 307,758,000 | -5,176,920 | -149.0 |
23
50.83
43.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
45.43
|
148,900 | 45.92 | 46.36 | 45.43 | 1,800 | 86,300 | -4.0 |
| 28/11/2025 |
45.92
|
21,900 | 46.16 | 46.36 | 45.77 | 1,800 | 5,600 | -0.2 |
| 27/11/2025 |
46.16
|
29,800 | 46.16 | 46.65 | 46.11 | 600 | 2,400 | -0.1 |
| 26/11/2025 |
46.11
|
39,000 | 45.97 | 46.16 | 45.82 | 100 | 4,700 | -0.2 |
| 25/11/2025 |
45.77
|
135,900 | 46.16 | 46.65 | 45.77 | 2,600 | 34,300 | -1.5 |
| 24/11/2025 |
46.50
|
28,600 | 47.14 | 47.23 | 46.36 | 0 | 3,400 | -0.2 |
| 21/11/2025 |
46.65
|
106,700 | 46.89 | 46.94 | 46.26 | 6,300 | 57,800 | -2.5 |
| 20/11/2025 |
46.89
|
61,600 | 46.99 | 47.62 | 46.75 | 500 | 2,400 | -0.1 |
| 19/11/2025 |
46.99
|
202,200 | 46.84 | 47.14 | 46.36 | 4,200 | 10,300 | -0.3 |
| 18/11/2025 |
46.31
|
49,400 | 45.77 | 46.36 | 45.77 | 5,000 | 4,000 | 0.0 |
| 17/11/2025 |
45.77
|
67,700 | 45.97 | 45.97 | 45.68 | 5,800 | 41,100 | -1.7 |
| 14/11/2025 |
45.97
|
149,000 | 45.68 | 45.97 | 45.48 | 8,300 | 70,800 | -2.9 |
| 13/11/2025 |
45.63
|
99,900 | 45.87 | 46.07 | 45.63 | 9,800 | 40,300 | -1.4 |
| 12/11/2025 |
45.73
|
33,400 | 46.02 | 46.02 | 45.48 | 1,500 | 400 | 0.1 |
| 11/11/2025 |
45.53
|
51,400 | 45.48 | 45.82 | 45.48 | 0 | 4,300 | -0.2 |
| 10/11/2025 |
45.48
|
105,600 | 46.07 | 46.07 | 45.29 | 0 | 18,900 | -0.9 |
| 07/11/2025 |
45.68
|
116,200 | 45.68 | 46.16 | 45.58 | 4,000 | 34,200 | -1.4 |
| 06/11/2025 |
45.73
|
123,600 | 45.77 | 46.26 | 45.58 | 0 | 13,000 | -0.6 |
| 05/11/2025 |
45.73
|
107,700 | 46.07 | 46.70 | 45.48 | 16,000 | 17,800 | -0.1 |
| 04/11/2025 |
46.07
|
366,500 | 46.75 | 46.94 | 43.83 | 20,000 | 41,000 | -1.0 |
| 03/11/2025 |
46.80
|
126,000 | 48.40 | 48.40 | 46.80 | 7,100 | 9,200 | -0.1 |
| 31/10/2025 |
47.62
|
99,100 | 48.30 | 48.45 | 47.62 | 2,800 | 2,900 | -0.0 |
| 30/10/2025 |
48.01
|
35,700 | 48.59 | 48.59 | 47.82 | 2,800 | 9,100 | -0.3 |
| 29/10/2025 |
48.50
|
542,800 | 47.52 | 49.08 | 47.43 | 54,200 | 83,900 | -1.5 |
| 28/10/2025 |
46.75
|
93,200 | 46.94 | 46.94 | 46.26 | 300 | 13,000 | -0.6 |
| 27/10/2025 |
46.60
|
73,400 | 46.70 | 47.09 | 46.36 | 6,800 | 23,200 | -0.8 |
| 24/10/2025 |
46.65
|
51,300 | 46.41 | 46.65 | 45.87 | 1,700 | 18,400 | -0.8 |
| 23/10/2025 |
46.46
|
52,400 | 46.16 | 46.65 | 45.92 | 800 | 7,300 | -0.3 |
| 22/10/2025 |
46.21
|
36,800 | 46.16 | 46.75 | 46.07 | 1,400 | 10,300 | -0.4 |
| 21/10/2025 |
46.41
|
175,000 | 46.21 | 47.33 | 45.68 | 400 | 11,700 | -0.5 |
| 20/10/2025 |
45.73
|
146,900 | 46.80 | 47.09 | 45.73 | 3,500 | 22,700 | -0.9 |
| 17/10/2025 |
46.80
|
54,500 | 46.70 | 47.82 | 46.70 | 300 | 27,600 | -1.3 |
| 16/10/2025 |
46.84
|
109,000 | 46.65 | 46.99 | 46.60 | 5,400 | 41,100 | -1.7 |
| 15/10/2025 |
46.75
|
196,200 | 47.43 | 47.67 | 46.60 | 1,000 | 102,600 | -4.9 |
| 14/10/2025 |
47.43
|
299,300 | 48.01 | 48.40 | 47.43 | 26,700 | 154,300 | -6.3 |
| 13/10/2025 |
48.01
|
90,300 | 47.48 | 48.35 | 47.43 | 8,700 | 29,200 | -1.0 |
| 10/10/2025 |
48.01
|
194,800 | 47.38 | 48.79 | 47.38 | 18,900 | 45,400 | -1.3 |
| 09/10/2025 |
47.33
|
86,100 | 47.67 | 47.77 | 47.28 | 0 | 0 | 0 |
| 08/10/2025 |
47.62
|
44,400 | 47.91 | 47.91 | 47.14 | 800 | 6,200 | -0.3 |
| 07/10/2025 |
47.77
|
128,000 | 47.67 | 48.11 | 47.14 | 2,000 | 57,300 | -2.7 |
| 06/10/2025 |
47.48
|
67,200 | 48.40 | 48.40 | 47.38 | 1,600 | 34,300 | -1.6 |
| 03/10/2025 |
47.48
|
140,100 | 47.14 | 47.91 | 46.65 | 23,000 | 25,000 | -0.1 |
| 02/10/2025 |
46.99
|
185,400 | 47.04 | 47.62 | 46.84 | 18,500 | 84,300 | -3.2 |
| 01/10/2025 |
47.04
|
102,900 | 47.33 | 47.33 | 47.04 | 0 | 58,700 | -2.8 |
| 30/09/2025 |
47.14
|
66,300 | 47.43 | 47.62 | 46.89 | 400 | 24,600 | -1.2 |
| 29/09/2025 |
47.14
|
84,100 | 47.62 | 47.72 | 46.65 | 7,500 | 15,900 | -0.4 |
| 26/09/2025 |
47.43
|
107,300 | 48.11 | 48.35 | 47.33 | 26,200 | 2,900 | 1.1 |
| 25/09/2025 |
47.82
|
111,400 | 49.08 | 49.18 | 47.72 | 11,800 | 39,000 | -1.3 |
| 24/09/2025 |
48.79
|
539,100 | 47.23 | 48.79 | 47.14 | 161,100 | 62,000 | 4.9 |
| 23/09/2025 |
47.09
|
447,300 | 47.09 | 47.23 | 46.75 | 1,300 | 100,100 | -4.8 |
| 22/09/2025 |
47.09
|
464,700 | 47.23 | 47.38 | 46.80 | 0 | 172,100 | -8.3 |
| 19/09/2025 |
47.14
|
152,300 | 47.48 | 47.48 | 46.99 | 5,500 | 78,800 | -3.6 |
| 18/09/2025 |
47.14
|
428,000 | 46.70 | 47.48 | 46.70 | 64,200 | 146,700 | -4.0 |
| 17/09/2025 |
46.60
|
243,000 | 46.65 | 46.94 | 46.55 | 7,400 | 172,500 | -7.9 |
| 16/09/2025 |
46.65
|
369,600 | 47.04 | 47.04 | 46.46 | 22,400 | 194,000 | -8.2 |
| 15/09/2025 |
46.75
|
198,600 | 46.26 | 46.94 | 46.21 | 5,300 | 91,700 | -4.1 |
| 12/09/2025 |
46.07
|
476,700 | 45.43 | 46.55 | 45.24 | 98,700 | 180,300 | -3.8 |
| 11/09/2025 |
45.43
|
120,000 | 45.39 | 45.48 | 45.19 | 2,900 | 47,000 | -2.1 |
| 10/09/2025 |
45.39
|
106,200 | 45.87 | 45.87 | 45.34 | 1,100 | 39,500 | -1.8 |
| 09/09/2025 |
45.39
|
121,100 | 45.77 | 45.87 | 45.39 | 600 | 41,700 | -1.9 |
| 08/09/2025 |
45.68
|
138,700 | 46.60 | 46.60 | 45.68 | 2,100 | 52,400 | -2.4 |
| 05/09/2025 |
45.97
|
161,500 | 46.02 | 46.50 | 45.87 | 5,400 | 75,900 | -3.3 |
| 04/09/2025 |
45.87
|
139,100 | 46.07 | 46.16 | 45.87 | 6,400 | 46,100 | -1.9 |
| 03/09/2025 |
45.92
|
164,100 | 46.16 | 46.36 | 45.77 | 1,900 | 51,900 | -2.4 |
| 29/08/2025 |
45.87
|
129,500 | 45.73 | 46.07 | 45.73 | 600 | 49,200 | -2.3 |
| 28/08/2025 |
45.97
|
78,100 | 46.75 | 46.99 | 45.87 | 615 | 26,100 | 0 |
| 27/08/2025 |
46.21
|
70,200 | 46.65 | 46.65 | 46.16 | 100 | 43,200 | -2.0 |
| 26/08/2025 |
45.68
|
68,900 | 45.53 | 45.97 | 45.48 | 800 | 37,700 | -1.7 |
| 25/08/2025 |
45.53
|
153,400 | 46.46 | 46.46 | 45.48 | 1,900 | 59,500 | -2.7 |
| 22/08/2025 |
46.31
|
247,100 | 46.75 | 47.09 | 46.16 | 52,100 | 125,800 | -3.5 |
| 21/08/2025 |
47.04
|
151,600 | 46.94 | 47.23 | 46.75 | 400 | 19,000 | -0.9 |
| 20/08/2025 |
46.65
|
241,100 | 48.06 | 48.30 | 46.60 | 27,100 | 101,300 | -3.6 |
| 19/08/2025 |
47.91
|
131,200 | 47.48 | 48.50 | 47.48 | 48,100 | 1,100 | 2.3 |
| 18/08/2025 |
47.48
|
282,300 | 48.11 | 48.40 | 47.48 | 21,200 | 15,400 | 0.3 |
| 15/08/2025 |
47.77
|
172,100 | 47.67 | 47.91 | 47.48 | 1,100 | 22,100 | -1.0 |
| 14/08/2025 |
47.67
|
282,900 | 48.59 | 48.59 | 47.62 | 30,900 | 57,300 | -1.3 |
| 13/08/2025 |
48.40
|
236,800 | 47.72 | 49.18 | 47.72 | 44,500 | 16,800 | 1.4 |
| 12/08/2025 |
47.62
|
262,700 | 48.25 | 48.88 | 47.62 | 32,600 | 13,600 | 0.9 |
| 11/08/2025 |
48.01
|
157,000 | 47.86 | 48.50 | 47.72 | 53,500 | 0 | 2.6 |
| 08/08/2025 |
48.30
|
137,200 | 48.35 | 48.59 | 47.62 | 24,500 | 3,200 | 1.0 |
| 07/08/2025 |
48.35
|
175,800 | 47.52 | 48.98 | 47.52 | 56,300 | 7,500 | 2.4 |
| 06/08/2025 |
47.62
|
211,100 | 47.33 | 48.01 | 47.28 | 27,100 | 100 | 1.3 |
| 05/08/2025 |
47.57
|
403,100 | 49.37 | 49.57 | 47.52 | 103,700 | 63,300 | 2.0 |
| 04/08/2025 |
49.27
|
302,500 | 48.11 | 50.44 | 47.82 | 29,500 | 2,800 | 1.3 |
| 01/08/2025 |
47.91
|
250,300 | 48.59 | 48.59 | 47.52 | 63,100 | 15,300 | 2.3 |
| 31/07/2025 |
48.11
|
663,200 | 46.31 | 48.79 | 46.31 | 128,900 | 35,300 | 4.6 |
| 30/07/2025 |
46.31
|
203,000 | 46.41 | 46.65 | 45.68 | 7,400 | 45,100 | -1.8 |
| 29/07/2025 |
46.02
|
283,100 | 46.07 | 46.36 | 45.43 | 45,300 | 34,300 | 0.5 |
| 28/07/2025 |
46.11
|
182,300 | 45.92 | 46.26 | 45.48 | 23,900 | 13,700 | 0.5 |
| 25/07/2025 |
45.68
|
187,700 | 45.48 | 45.82 | 45.39 | 14,000 | 67,600 | -2.5 |
| 24/07/2025 |
45.48
|
372,800 | 46.16 | 46.16 | 45.39 | 5,400 | 304,700 | -14.0 |
| 23/07/2025 |
45.77
|
336,600 | 46.26 | 46.26 | 45.77 | 44,700 | 257,100 | -10.0 |
| 22/07/2025 |
46.21
|
403,700 | 46.26 | 46.60 | 45.68 | 32,400 | 269,600 | -11.2 |
| 21/07/2025 |
46.21
|
322,000 | 46.07 | 46.46 | 46.07 | 29,100 | 250,200 | -10.5 |
| 18/07/2025 |
46.02
|
281,000 | 46.26 | 46.31 | 45.87 | 40,800 | 187,500 | -6.9 |
| 17/07/2025 |
46.21
|
301,800 | 46.65 | 46.80 | 46.07 | 7,000 | 186,000 | -8.5 |
| 16/07/2025 |
46.65
|
138,700 | 46.84 | 46.84 | 46.36 | 300 | 98,900 | -4.7 |
| 15/07/2025 |
46.84
|
187,400 | 46.99 | 47.09 | 46.16 | 0 | 69,300 | -3.3 |
| 14/07/2025 |
46.99
|
184,000 | 47.62 | 47.91 | 46.55 | 1,900 | 76,700 | -3.6 |
| 11/07/2025 |
47.62
|
191,200 | 47.04 | 47.62 | 46.84 | 9,200 | 61,714 | 0 |